SHE, 300645 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 300645: Zhejiang Zhengyuan Zhihui Technology Co Ltd

22 Aug 2025

LAST: 19.80	CHANGE: 0.30	OPEN: 19.77	HIGH: 19.94	ASK: 0.00	VOLUME: 11.9M
LAST: 19.80	CHG(%): 1.49	PREV: 20.10	LOW: 19.55	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	19.77	19.94	19.55	19.80	11.9M
21 Aug 25	19.40	20.47	19.38	20.10	22.29M
20 Aug 25	19.24	19.24	18.82	19.19	8.39M
19 Aug 25	19.40	19.49	19.17	19.34	9.92M
18 Aug 25	19.36	19.49	19.01	19.35	12.61M
15 Aug 25	19.01	19.43	18.66	19.34	15.21M
14 Aug 25	18.59	19.59	18.47	19.39	22.62M
13 Aug 25	18.63	18.72	18.39	18.43	6.61M
12 Aug 25	18.85	18.85	18.48	18.69	5.82M
11 Aug 25	18.80	18.93	18.56	18.85	6.42M

COMPANY PROFILE

Name:	Zhejiang Zhengyuan Zhihui Technology Co Ltd
About:	Zhengyuan Zhihui Group Co.,Ltd., together with its subsidiaries, engages in system construction, operation and maintenance services, and intelligent management and control of smart card-related businesses to colleges, schools, and military and police, and enterprises in China. It offers card code face integrated consumer machines and multimedia consumer machines; IC card readers and smart QR code readers; and wireless door locks. It provides smart access control card readers; face access control recognition terminals; intelligent weighing tables, meal preparation tables, AI dish recognition checkout counters, multimedia smart checkout desks, dual-screen machines, handheld cash registers; inspection machines and wisdom morning inspection instruments; IC card readers and smart QR code readers, communication and water controllers; wing and pendulum speed gates. Additionally, it provides after-sales services. The company was founded in 1994 and is based in Hangzhou, China.
Sector:	Technology
Industry:	Computer Hardware
Address:	Zhengyuan Wisdom Building, Hangzhou, China, 311121
Website:	https://www.hzsun.com
ISIN:	CNE100002N77

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	282.29
DivYield:	0.00
Div/Share:	0.02
PtB:	2.62
PtS:	2.35
EBITDA:	163.78M
Shares:	142.1M
Market Cap:	2.814B

TECHNICALS

MA5:	19.56
MA10:	19.25
MA20:	18.96
MA50:	19.45
MA100:	16.88
MA200:	16.49
STO9:	67.16
STO14:	67.16
RSI14:	69.23
WPR14:	-17.96
MTM14:	1.21
ROC14:	0.07
ATR:	0.57
Week High:	20.47
Week Low:	18.66
Month High:	20.47
Month Low:	18.10
Year High:	23.32
Year Low:	10.96
Volatility:	3.36